-
5 DAY PERFORMANCE
+16.08% -
1 MONTH PERFORMANCE
+32.76% -
3 MONTH PERFORMANCE
+41.72% -
6 MONTH PERFORMANCE
-43.66% -
YEAR-TO-DATE PERFORMANCE
+48.08% -
1 YEAR PERFORMANCE
-1.70%
QuantaSing Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.93 | $2.32 (20.21%) | $2.40 | $1.93 | 575,473 | $124.33 M |
| 09/27/2024 | $2.00 | $1.84 (-8%) | $2.05 | $1.81 | 109,124 | $98.60 M |
| 09/26/2024 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.90 | 126,200 | $106.64 M |
| 09/25/2024 | $1.86 | $1.87 (0.54%) | $1.90 | $1.84 | 27,300 | $100.21 M |
| 09/24/2024 | $1.75 | $1.90 (8.57%) | $1.94 | $1.73 | 103,906 | $101.82 M |
| 09/23/2024 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.79 | 14,231 | $96.46 M |
| 09/20/2024 | $1.82 | $1.85 (1.65%) | $1.91 | $1.73 | 60,400 | $99.14 M |
| 09/19/2024 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.75 | 89,800 | $93.78 M |
| 09/18/2024 | $1.64 | $1.83 (11.59%) | $1.85 | $1.64 | 152,800 | $98.07 M |
| 09/17/2024 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.61 | 9,400 | $87.89 M |
| 09/16/2024 | $1.58 | $1.63 (3.16%) | $1.69 | $1.58 | 65,600 | $87.35 M |
| 09/13/2024 | $1.66 | $1.69 (1.81%) | $1.69 | $1.66 | 11,900 | $90.56 M |
| 09/12/2024 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.65 | 13,500 | $88.42 M |
| 09/11/2024 | $1.65 | $1.71 (3.64%) | $1.71 | $1.61 | 15,449 | $91.64 M |
| 09/10/2024 | $1.64 | $1.70 (3.66%) | $1.70 | $1.64 | 5,834 | $91.10 M |
| 09/09/2024 | $1.65 | $1.67 (1.21%) | $1.68 | $1.63 | 26,411 | $89.49 M |
| 09/06/2024 | $1.64 | $1.68 (2.44%) | $1.70 | $1.63 | 14,027 | $90.03 M |
| 09/05/2024 | $1.65 | $1.69 (2.42%) | $1.70 | $1.65 | 7,200 | $90.56 M |
| 09/04/2024 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.67 | 15,100 | $91.10 M |
| 09/03/2024 | $1.76 | $1.70 (-3.41%) | $1.82 | $1.68 | 24,203 | $91.10 M |
| 08/30/2024 | $1.75 | $1.74 (-0.57%) | $1.81 | $1.66 | 95,798 | $95.56 M |
| 08/29/2024 | $1.83 | $1.78 (-2.73%) | $1.89 | $1.71 | 98,924 | $97.75 M |
| 08/28/2024 | $1.80 | $1.82 (1.11%) | $1.84 | $1.69 | 365,900 | $99.95 M |
| 08/27/2024 | $1.80 | $1.71 (-5%) | $1.80 | $1.71 | 12,137 | $93.91 M |
| 08/26/2024 | $1.69 | $1.73 (2.37%) | $1.76 | $1.69 | 7,300 | $95.01 M |
| 08/23/2024 | $1.68 | $1.75 (4.17%) | $1.77 | $1.68 | 7,500 | $96.11 M |
| 08/22/2024 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.74 | 2,549 | $95.56 M |
| 08/21/2024 | $1.70 | $1.79 (5.29%) | $1.80 | $1.68 | 31,924 | $98.30 M |
| 08/20/2024 | $1.71 | $1.75 (2.34%) | $1.75 | $1.67 | 46,400 | $96.11 M |
| 08/19/2024 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.66 | 17,659 | $91.71 M |
| 08/16/2024 | $1.59 | $1.74 (9.43%) | $1.75 | $1.59 | 69,063 | $95.56 M |
| 08/15/2024 | $1.68 | $1.61 (-4.17%) | $1.68 | $1.61 | 12,449 | $88.42 M |
| 08/14/2024 | $1.61 | $1.59 (-1.24%) | $1.67 | $1.57 | 35,600 | $87.32 M |
| 08/13/2024 | $1.63 | $1.62 (-0.61%) | $1.64 | $1.50 | 4,800 | $88.97 M |
| 08/12/2024 | $1.63 | $1.65 (1.23%) | $1.69 | $1.63 | 10,000 | $90.61 M |
| 08/09/2024 | $1.65 | $1.69 (2.42%) | $1.69 | $1.65 | 12,000 | $92.81 M |
| 08/08/2024 | $1.58 | $1.64 (3.8%) | $1.68 | $1.58 | 9,247 | $90.07 M |
| 08/07/2024 | $1.66 | $1.67 (0.6%) | $1.69 | $1.60 | 48,756 | $91.71 M |
| 08/06/2024 | $1.61 | $1.66 (3.11%) | $1.69 | $1.60 | 9,018 | $91.16 M |
| 08/05/2024 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.57 | 39,800 | $89.52 M |
| 08/02/2024 | $1.73 | $1.68 (-2.89%) | $1.76 | $1.67 | 10,000 | $92.26 M |
| 08/01/2024 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.68 | 7,600 | $93.36 M |
| 07/31/2024 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.66 | 22,244 | $95.56 M |
| 07/30/2024 | $1.76 | $1.65 (-6.25%) | $1.76 | $1.65 | 62,414 | $90.61 M |
| 07/29/2024 | $1.76 | $1.77 (0.57%) | $1.80 | $1.72 | 12,284 | $97.20 M |
| 07/26/2024 | $1.73 | $1.81 (4.62%) | $1.84 | $1.67 | 129,300 | $99.40 M |
| 07/25/2024 | $1.67 | $1.69 (1.2%) | $1.74 | $1.65 | 31,200 | $92.81 M |
| 07/24/2024 | $1.71 | $1.65 (-3.51%) | $1.74 | $1.65 | 30,048 | $90.61 M |
| 07/23/2024 | $1.69 | $1.70 (0.59%) | $1.74 | $1.66 | 15,009 | $93.36 M |
| 07/22/2024 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.63 | 20,740 | $92.26 M |
| 07/19/2024 | $1.65 | $1.66 (0.61%) | $1.73 | $1.63 | 16,885 | $91.16 M |
| 07/18/2024 | $1.70 | $1.70 (0%) | $1.74 | $1.67 | 18,871 | $93.36 M |
| 07/17/2024 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.66 | 18,366 | $93.36 M |
| 07/16/2024 | $1.75 | $1.71 (-2.29%) | $1.79 | $1.71 | 36,825 | $93.91 M |
| 07/15/2024 | $1.76 | $1.73 (-1.7%) | $1.82 | $1.72 | 97,907 | $95.01 M |
| 07/12/2024 | $1.72 | $1.79 (4.07%) | $1.80 | $1.69 | 91,624 | $98.30 M |
| 07/11/2024 | $1.68 | $1.72 (2.38%) | $1.72 | $1.68 | 42,304 | $94.46 M |
| 07/10/2024 | $1.64 | $1.68 (2.44%) | $1.71 | $1.62 | 70,627 | $92.26 M |
| 07/09/2024 | $1.62 | $1.67 (3.09%) | $1.70 | $1.60 | 59,032 | $91.71 M |
| 07/08/2024 | $1.65 | $1.65 (0%) | $1.69 | $1.65 | 37,282 | $90.61 M |
| 07/05/2024 | $1.65 | $1.66 (0.61%) | $1.72 | $1.64 | 64,960 | $91.16 M |
| 07/03/2024 | $1.66 | $1.66 (0%) | $1.73 | $1.66 | 45,357 | $91.16 M |
| 07/02/2024 | $1.65 | $1.71 (3.64%) | $1.73 | $1.65 | 69,952 | $93.91 M |
| 07/01/2024 | $1.63 | $1.63 (0%) | $1.70 | $1.56 | 113,035 | $89.52 M |